RMBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	16.09	16.09	15.69	15.88	15.88	-1.67%	78,860
Jun 29, 2026	15.97	16.15	15.60	16.15	16.15	-0.25%	61,232
Jun 26, 2026	15.21	16.59	15.05	16.19	16.19	7.01%	443,140
Jun 25, 2026	15.27	15.32	14.97	15.13	15.13	-0.85%	25,432
Jun 24, 2026	15.30	15.40	15.00	15.26	15.26	0.26%	50,148
Jun 23, 2026	14.75	15.25	14.66	15.22	15.22	3.40%	60,768
Jun 22, 2026	14.58	14.90	14.57	14.72	14.72	-0.20%	29,604
Jun 18, 2026	14.80	14.97	14.64	14.75	14.75	0.48%	47,240
Jun 17, 2026	14.65	14.94	14.59	14.68	14.68	0.20%	31,493
Jun 16, 2026	14.74	14.89	14.65	14.65	14.65	-0.34%	20,210
Jun 15, 2026	14.86	14.86	14.69	14.70	14.70	-1.21%	14,477
Jun 12, 2026	14.70	14.92	14.70	14.88	14.88	1.09%	21,075
Jun 11, 2026	14.96	15.00	14.69	14.72	14.72	-1.67%	21,382
Jun 10, 2026	14.76	15.14	14.76	14.97	14.97	1.42%	44,317
Jun 9, 2026	14.81	14.95	14.70	14.76	14.76	-0.14%	29,080
Jun 8, 2026	14.67	14.81	14.62	14.78	14.78	0.61%	18,834
Jun 5, 2026	14.54	14.85	14.45	14.69	14.69	1.10%	75,780
Jun 4, 2026	14.43	14.56	14.26	14.53	14.53	1.47%	22,939
Jun 3, 2026	14.51	14.56	14.26	14.32	14.32	-1.51%	50,591
Jun 2, 2026	14.23	14.74	14.23	14.69	14.54	3.23%	42,072
Jun 1, 2026	14.32	14.45	14.22	14.23	14.08	-2.00%	39,490
May 29, 2026	14.60	14.60	14.20	14.52	14.37	-0.95%	40,862
May 28, 2026	14.55	14.90	14.51	14.66	14.51	0.76%	166,960
May 27, 2026	14.62	14.72	14.52	14.55	14.40	-0.07%	48,941
May 26, 2026	14.72	14.80	14.51	14.56	14.41	-0.41%	31,491
May 22, 2026	14.74	14.92	14.49	14.62	14.47	-0.20%	43,175
May 21, 2026	14.51	14.72	14.45	14.65	14.50	0.96%	73,295
May 20, 2026	14.17	14.65	14.11	14.51	14.36	2.76%	51,281
May 19, 2026	14.06	14.39	13.96	14.12	13.98	0.43%	120,085
May 18, 2026	14.04	14.37	14.00	14.06	13.92	0.29%	46,588
May 15, 2026	14.32	14.37	13.93	14.02	13.88	-2.23%	30,985
May 14, 2026	14.39	14.70	14.33	14.34	14.19	0.28%	23,262
May 13, 2026	14.45	14.51	14.30	14.30	14.15	-1.65%	33,098
May 12, 2026	14.61	14.67	14.50	14.54	14.39	-0.48%	30,382
May 11, 2026	15.27	15.27	14.61	14.61	14.46	-3.63%	32,992
May 8, 2026	15.30	15.30	15.16	15.16	15.01	-0.46%	24,947
May 7, 2026	15.36	15.36	15.16	15.23	15.07	-0.39%	50,230
May 6, 2026	15.39	15.39	15.28	15.29	15.13	0.53%	37,174
May 5, 2026	15.25	15.30	15.18	15.21	15.05	0.40%	38,300
May 4, 2026	15.45	15.45	15.15	15.15	15.00	-2.19%	31,177
May 1, 2026	16.04	16.04	15.46	15.49	15.33	-2.09%	53,326
Apr 30, 2026	15.50	15.89	15.50	15.82	15.66	1.41%	100,918
Apr 29, 2026	15.60	15.70	15.34	15.60	15.44	-	72,206
Apr 28, 2026	15.28	15.69	15.28	15.60	15.44	2.90%	48,525
Apr 27, 2026	14.99	15.38	14.91	15.16	15.01	1.61%	32,992
Apr 24, 2026	14.71	15.00	14.71	14.92	14.77	0.47%	51,666
Apr 23, 2026	14.75	14.93	14.52	14.85	14.70	0.20%	58,884
Apr 22, 2026	14.60	14.89	14.51	14.82	14.67	1.51%	28,455
Apr 21, 2026	14.62	14.91	14.48	14.60	14.45	-0.61%	37,883
Apr 20, 2026	14.49	14.76	14.46	14.69	14.54	0.96%	65,153